25,420€
1,15%
Echtzeit-Aktienkurs Assa Abloy AB
Bid:
Ask:
Aktienkurse zur Assa Abloy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,43 | 25,65 | 25,26 | 25,61 | 1,29% | - |
| 25.04.2024 | 25,58 | 25,65 | 24,78 | 25,28 | -2,81% | - |
| 24.04.2024 | 26,91 | 26,92 | 25,69 | 26,01 | -2,62% | - |
| 23.04.2024 | 26,46 | 26,85 | 26,38 | 26,71 | 1,02% | - |
| 22.04.2024 | 26,28 | 26,53 | 26,17 | 26,44 | 1,54% | - |
| 19.04.2024 | 25,70 | 26,25 | 25,62 | 26,04 | 0,29% | - |
| 18.04.2024 | 26,49 | 26,54 | 25,92 | 25,97 | -0,92% | - |
| 17.04.2024 | 26,28 | 26,62 | 26,08 | 26,21 | -0,32% | - |
| 16.04.2024 | 26,36 | 26,49 | 26,04 | 26,29 | -1,09% | - |
| 15.04.2024 | 26,50 | 27,18 | 26,38 | 26,58 | 1,55% | - |
| 12.04.2024 | 26,82 | 27,04 | 26,13 | 26,18 | -1,56% | - |
| 11.04.2024 | 26,60 | 26,83 | 26,19 | 26,59 | 0,11% | - |
| 10.04.2024 | 26,66 | 27,05 | 26,40 | 26,56 | -0,13% | - |
| 09.04.2024 | 26,57 | 26,65 | 26,36 | 26,60 | -0,13% | - |
| 08.04.2024 | 26,55 | 26,89 | 26,44 | 26,63 | 0,49% | - |
| 05.04.2024 | 26,45 | 26,66 | 26,36 | 26,50 | 0,36% | - |
| 04.04.2024 | 26,58 | 27,05 | 26,37 | 26,41 | -0,60% | - |
| 03.04.2024 | 26,31 | 26,66 | 26,27 | 26,57 | 0,17% | - |
| 02.04.2024 | 26,48 | 26,85 | 26,39 | 26,52 | -0,23% | - |
| 28.03.2024 | 27,12 | 27,12 | 26,53 | 26,58 | -1,66% | 100,00 |
| 27.03.2024 | 27,38 | 27,51 | 26,82 | 27,03 | -1,55% | - |
| 26.03.2024 | 27,23 | 27,60 | 26,75 | 27,46 | 1,07% | - |
| 25.03.2024 | 27,61 | 27,61 | 27,13 | 27,17 | -1,63% | - |
| 22.03.2024 | 27,47 | 27,69 | 27,30 | 27,62 | -0,16% | 45,00 |
| 21.03.2024 | 27,64 | 27,78 | 27,35 | 27,66 | 0,82% | - |
| 20.03.2024 | 26,78 | 27,55 | 26,75 | 27,44 | 2,29% | - |
| 19.03.2024 | 26,31 | 26,99 | 26,31 | 26,82 | 1,36% | - |
| 18.03.2024 | 27,30 | 27,32 | 26,36 | 26,46 | -2,79% | 250,00 |
| 15.03.2024 | 27,17 | 27,43 | 27,08 | 27,22 | 0,06% | - |
| 14.03.2024 | 27,53 | 27,63 | 27,11 | 27,21 | -1,09% | - |
| 13.03.2024 | 27,56 | 27,73 | 27,27 | 27,51 | 0,11% | - |
| 12.03.2024 | 26,95 | 27,59 | 26,90 | 27,48 | 1,89% | 1.050,00 |
| 11.03.2024 | 26,96 | 26,98 | 26,71 | 26,97 | 0,02% | - |
| 08.03.2024 | 26,73 | 27,22 | 26,65 | 26,96 | 1,05% | - |
| 07.03.2024 | 26,49 | 26,81 | 26,10 | 26,68 | 0,49% | 450,00 |
| 06.03.2024 | 26,30 | 26,60 | 25,90 | 26,55 | 1,18% | 300,00 |
| 05.03.2024 | 26,02 | 26,39 | 26,02 | 26,24 | -0,02% | - |
| 04.03.2024 | 26,30 | 26,42 | 26,12 | 26,25 | -0,66% | - |
| 01.03.2024 | 26,50 | 26,59 | 26,17 | 26,42 | -0,38% | - |
| 29.02.2024 | 26,16 | 26,63 | 26,16 | 26,52 | 1,45% | - |
| 28.02.2024 | 26,05 | 26,25 | 26,01 | 26,14 | -0,11% | - |
| 27.02.2024 | 26,27 | 26,41 | 26,09 | 26,17 | -0,15% | - |
| 26.02.2024 | 26,43 | 26,47 | 26,09 | 26,21 | -1,00% | - |
| 23.02.2024 | 26,39 | 26,51 | 26,11 | 26,48 | 0,38% | - |
| 22.02.2024 | 26,21 | 26,50 | 26,06 | 26,38 | 1,23% | - |
| 21.02.2024 | 26,26 | 26,27 | 25,90 | 26,06 | -0,63% | - |
| 20.02.2024 | 25,72 | 26,32 | 25,60 | 26,22 | 1,83% | - |
| 19.02.2024 | 25,35 | 25,94 | 25,31 | 25,75 | 1,30% | - |
| 16.02.2024 | 25,57 | 25,64 | 25,24 | 25,42 | -0,43% | - |
| 15.02.2024 | 25,33 | 25,56 | 25,26 | 25,53 | 1,31% | 300,00 |
| 14.02.2024 | 24,99 | 25,30 | 24,87 | 25,20 | 1,53% | - |
| 13.02.2024 | 25,56 | 25,56 | 24,71 | 24,82 | -3,01% | - |
| 12.02.2024 | 25,26 | 25,64 | 25,16 | 25,59 | 1,35% | - |
| 09.02.2024 | 25,40 | 25,44 | 25,06 | 25,25 | -0,32% | - |
| 08.02.2024 | 25,32 | 25,45 | 25,23 | 25,33 | 0,22% | - |
| 07.02.2024 | 25,46 | 25,46 | 24,52 | 25,28 | -0,73% | - |
| 06.02.2024 | 25,11 | 25,46 | 24,98 | 25,46 | 1,43% | 1.600,00 |
| 05.02.2024 | 25,25 | 25,37 | 24,90 | 25,10 | -0,77% | - |
| 02.02.2024 | 25,57 | 25,64 | 25,21 | 25,30 | -0,96% | - |
| 01.02.2024 | 25,28 | 25,55 | 25,22 | 25,54 | 0,79% | - |
| 31.01.2024 | 25,55 | 25,68 | 25,31 | 25,34 | -0,63% | - |
| 30.01.2024 | 25,36 | 25,69 | 25,34 | 25,50 | 0,47% | - |
| 29.01.2024 | 25,17 | 25,40 | 25,04 | 25,38 | 0,59% | - |
| 26.01.2024 | 25,40 | 25,43 | 25,12 | 25,23 | -0,79% | - |
| 25.01.2024 | 24,92 | 25,45 | 24,89 | 25,43 | 2,23% | - |
| 24.01.2024 | 25,31 | 25,43 | 24,87 | 24,88 | -1,17% | - |
| 23.01.2024 | 25,52 | 25,55 | 25,01 | 25,17 | -1,02% | - |
| 22.01.2024 | 25,19 | 25,55 | 25,08 | 25,43 | 1,48% | - |
| 19.01.2024 | 24,94 | 25,39 | 24,80 | 25,06 | 0,38% | - |
| 18.01.2024 | 24,64 | 25,07 | 24,61 | 24,97 | 1,48% | 800,00 |
| 17.01.2024 | 24,51 | 24,74 | 24,42 | 24,60 | -0,53% | - |
| 16.01.2024 | 24,78 | 24,99 | 24,67 | 24,73 | -0,74% | - |
| 15.01.2024 | 25,52 | 25,57 | 24,89 | 24,92 | -1,85% | - |
| 12.01.2024 | 25,31 | 25,47 | 25,13 | 25,39 | 0,83% | - |
| 11.01.2024 | 25,43 | 25,58 | 24,90 | 25,18 | -0,53% | 186,00 |
| 10.01.2024 | 25,08 | 25,37 | 25,07 | 25,31 | 0,62% | - |
| 09.01.2024 | 25,28 | 25,38 | 24,98 | 25,16 | -0,98% | - |
| 08.01.2024 | 24,86 | 25,42 | 24,74 | 25,41 | 1,95% | - |
| 05.01.2024 | 24,95 | 25,09 | 24,73 | 24,92 | -0,02% | - |
| 04.01.2024 | 24,87 | 25,14 | 24,83 | 24,93 | 0,67% | 715,00 |
| 03.01.2024 | 25,67 | 25,78 | 24,68 | 24,76 | -3,51% | - |
| 02.01.2024 | 26,10 | 26,37 | 25,63 | 25,66 | -2,14% | - |
| 29.12.2023 | 26,13 | 26,32 | 26,11 | 26,22 | 0,15% | - |
| 28.12.2023 | 26,47 | 26,48 | 26,08 | 26,18 | -0,91% | - |
| 27.12.2023 | 26,40 | 26,47 | 26,10 | 26,42 | 0,49% | - |
| 22.12.2023 | 25,93 | 26,35 | 25,81 | 26,29 | 0,96% | - |
| 21.12.2023 | 25,76 | 26,06 | 25,73 | 26,04 | 1,48% | - |
| 20.12.2023 | 25,35 | 26,15 | 25,31 | 25,66 | 0,90% | - |
| 19.12.2023 | 25,26 | 25,55 | 25,20 | 25,43 | 0,08% | - |
| 18.12.2023 | 25,45 | 25,55 | 25,20 | 25,41 | -0,27% | - |
| 15.12.2023 | 25,00 | 25,66 | 25,00 | 25,48 | 1,98% | - |
| 14.12.2023 | 24,75 | 25,19 | 24,34 | 24,99 | 1,79% | - |
| 13.12.2023 | 24,74 | 24,77 | 24,09 | 24,55 | -1,01% | - |
| 12.12.2023 | 24,71 | 24,84 | 24,60 | 24,80 | 0,43% | - |
| 11.12.2023 | 24,41 | 24,78 | 24,32 | 24,69 | 0,94% | 100,00 |
| 08.12.2023 | 24,45 | 24,51 | 22,25 | 24,46 | 1,07% | - |
| 07.12.2023 | 24,05 | 31,17 | 24,04 | 24,20 | 0,48% | - |
| 06.12.2023 | 24,00 | 31,07 | 23,92 | 24,09 | 1,15% | - |
| 05.12.2023 | 23,66 | 23,96 | 23,41 | 23,81 | 0,19% | - |
| 04.12.2023 | 23,85 | 27,42 | 23,57 | 23,77 | -0,59% | - |